Spot 417.42
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.95 | 32.8% | 377.5 | 32.8% | -0.05 | — | — | — | — |
| — | 38.15 | 39.70 | 38.92 | +0.94 | 32.3% | 380 | 32.3% | -0.06 | 0.69 | 0.62 | 0.75 | — |
| — | — | — | — | +0.93 | 31.9% | 382.5 | 31.9% | -0.07 | — | — | — | — |
| — | 33.55 | 35.00 | 34.27 | +0.91 | 31.5% | 385 | 31.5% | -0.09 | 0.96 | 0.83 | 1.10 | — |
| — | — | — | — | +0.90 | 31.1% | 387.5 | 31.1% | -0.10 | — | — | — | — |
| — | 29.10 | 30.45 | 29.77 | +0.88 | 30.7% | 390 | 30.7% | -0.12 | 1.40 | 1.29 | 1.50 | — |
| — | — | — | — | +0.86 | 30.4% | 392.5 | 30.4% | -0.14 | — | — | — | — |
| — | 24.65 | 26.05 | 25.35 | +0.84 | 30.1% | 395 | 30.1% | -0.16 | 2.06 | 1.92 | 2.20 | — |
| — | 22.75 | 23.95 | 23.35 | +0.82 | 29.9% | 397.5 | 29.9% | -0.18 | 2.50 | 2.34 | 2.65 | — |
| — | 20.65 | 21.90 | 21.27 | +0.79 | 29.7% | 400 | — | — | 3.02 | 2.80 | 3.25 | — |
| — | 18.85 | 19.95 | 19.40 | +0.76 | 29.5% | 402.5 | 29.5% | -0.24 | 3.58 | 3.30 | 3.85 | — |
| — | 16.95 | 18.10 | 17.52 | +0.72 | 29.4% | 405 | 29.4% | -0.28 | 4.20 | 3.95 | 4.45 | — |
| — | 15.35 | 16.30 | 15.82 | +0.69 | 29.3% | 407.5 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 13.70 | 14.60 | 14.15 | — | — | 410 | — | — | 5.83 | 5.55 | 6.10 | — |
| — | 12.20 | 13.00 | 12.60 | — | — | 412.5 | 29.1% | -0.39 | 6.80 | 6.50 | 7.10 | — |
| — | 10.85 | 11.60 | 11.22 | +0.57 | 29.1% | 415 | 29.1% | -0.44 | 7.80 | 7.55 | 8.05 | — |
| — | 9.50 | 10.20 | 9.85 | +0.52 | 29.1% | 417.5 | 29.1% | -0.48 | 9.18 | 8.80 | 9.55 | — |
| — | 7.65 | 9.00 | 8.32 | +0.48 | 29.1% | 420 | — | — | 10.35 | 10.00 | 10.70 | — |
| — | 7.30 | 7.85 | 7.58 | +0.44 | 29.1% | 422.5 | 29.1% | -0.56 | 11.78 | 11.45 | 12.10 | — |
| — | 6.25 | 6.85 | 6.55 | — | — | 425 | 29.2% | -0.60 | 13.25 | 12.85 | 13.65 | — |
| — | 5.35 | 5.95 | 5.65 | +0.36 | 29.2% | 427.5 | 29.2% | -0.64 | 15.05 | 14.50 | 15.60 | — |
| — | 4.65 | 5.15 | 4.90 | +0.32 | 29.3% | 430 | 29.3% | -0.68 | 16.75 | 16.15 | 17.35 | — |
| — | 3.95 | 4.45 | 4.20 | +0.29 | 29.4% | 432.5 | 29.4% | -0.72 | 18.35 | 17.80 | 18.90 | — |
| — | 3.35 | 3.75 | 3.55 | +0.25 | 29.4% | 435 | 29.4% | -0.75 | 20.23 | 19.65 | 20.80 | — |
| — | 2.83 | 3.30 | 3.06 | +0.22 | 29.5% | 437.5 | 29.5% | -0.78 | 22.38 | 21.55 | 23.20 | — |
| — | 2.44 | 2.75 | 2.60 | +0.20 | 29.6% | 440 | 29.6% | -0.81 | 24.35 | 23.60 | 25.10 | — |
| — | 1.96 | 2.40 | 2.18 | +0.17 | 29.8% | 442.5 | 29.8% | -0.84 | 26.57 | 25.70 | 27.45 | — |
| — | 1.71 | 1.97 | 1.84 | +0.15 | 29.9% | 445 | 29.9% | -0.86 | 28.75 | 27.80 | 29.70 | — |
| — | — | — | — | +0.13 | 30.0% | 447.5 | 30.0% | -0.88 | — | — | — | — |
| — | 1.22 | 1.49 | 1.35 | +0.11 | 30.2% | 450 | 30.2% | -0.90 | 33.15 | 32.30 | 34.00 | — |
| — | — | — | — | +0.10 | 30.4% | 452.5 | 30.4% | -0.92 | — | — | — | — |
| — | 0.84 | 1.09 | 0.96 | +0.08 | 30.6% | 455 | 30.6% | -0.93 | 38.00 | 36.95 | 39.05 | — |
| — | — | — | — | +0.07 | 30.8% | 457.5 | 30.8% | -0.94 | — | — | — | — |
| — | 0.57 | 0.81 | 0.69 | +0.06 | 31.1% | 460 | 31.1% | -0.95 | 42.70 | 41.70 | 43.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.